Xin Hwa Holdings Berhad (KLSE:XINHWA)
Malaysia · Delayed Price · Currency is MYR 0.1500
0.00 (0.00%)
At close: Jan 28, 2026
Xin Hwa Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 41,100 |
| Jan 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 79,800 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 33,000 |
| Jan 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 22,000 |
| Jan 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 80,000 |
| Jan 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.45% | 65,000 |
| Jan 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -6.45% | 598,300 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 12,300 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 130,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 63,900 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,400 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 10,300 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 27,900 |
| Jan 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 127,700 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,016,600 |
| Jan 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,388,000 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.23% | 1,025,800 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,000 |
| Dec 31, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 46,900 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 30,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 66,900 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | - | 62,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 17,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 1,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 44,500 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 18,100 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 12,900 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 19,800 |
| Dec 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 40,300 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 146,100 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 85,600 |
| Dec 5, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.13% | 10,100 |
| Dec 4, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.03% | 10,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 23,700 |
| Dec 2, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 72,400 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 121,100 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.71% | 103,600 |
| Nov 27, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 62,300 |
| Nov 26, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 8,700 |
| Nov 24, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | - | 600 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 200,100 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 1,000 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 1,142,000 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 2.86% | 1,045,700 |
| Nov 17, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -7.89% | 1,387,900 |
| Nov 14, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 5.56% | 1,836,500 |
| Nov 13, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 2,298,400 |
| Nov 12, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 33,100 |
| Nov 11, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | - | 40,600 |